Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.160 | 4.160 | 4.160 | 0 | +0.05(+1.22%) | |
Jun 28, 2012 | 4.110 | 4.120 | 4.030 | 4.110 | 15,519 | +0.00(+0.00%) |
Jun 27, 2012 | 3.970 | 4.130 | 3.910 | 4.110 | 37,888 | +0.17(+4.31%) |
Jun 26, 2012 | 3.980 | 3.980 | 3.880 | 3.940 | 17,433 | +0.04(+1.03%) |
Jun 25, 2012 | 3.910 | 3.940 | 3.900 | 3.900 | 22,409 | -0.09(-2.26%) |
Jun 22, 2012 | 3.990 | 3.990 | 3.950 | 3.990 | 16,946 | +0.00(+0.00%) |
Jun 21, 2012 | 4.060 | 4.150 | 3.990 | 3.990 | 40,817 | -0.10(-2.44%) |
Jun 20, 2012 | 4.200 | 4.200 | 4.040 | 4.090 | 36,321 | -0.05(-1.21%) |
Jun 19, 2012 | 4.160 | 4.180 | 4.100 | 4.140 | 30,767 | -0.01(-0.24%) |
Jun 18, 2012 | 4.040 | 4.150 | 4.010 | 4.150 | 35,578 | +0.11(+2.72%) |
Jun 15, 2012 | 3.960 | 4.080 | 3.950 | 4.040 | 48,564 | +0.18(+4.66%) |
Jun 14, 2012 | 4.020 | 4.020 | 3.860 | 3.860 | 26,480 | -0.16(-3.98%) |
Jun 13, 2012 | 4.020 | 4.030 | 3.970 | 4.020 | 34,172 | +0.03(+0.75%) |
Jun 12, 2012 | 3.970 | 4.090 | 3.910 | 3.990 | 190,914 | +0.25(+6.68%) |
Jun 11, 2012 | 3.940 | 3.940 | 3.740 | 3.740 | 21,727 | -0.09(-2.35%) |
Jun 08, 2012 | 3.820 | 3.900 | 3.820 | 3.830 | 10,035 | -0.05(-1.29%) |
Jun 07, 2012 | 3.870 | 3.950 | 3.870 | 3.880 | 36,631 | +0.00(+0.00%) |
Jun 06, 2012 | 3.920 | 3.990 | 3.870 | 3.880 | 9,510 | +0.04(+1.04%) |
Jun 05, 2012 | 3.780 | 3.840 | 3.780 | 3.840 | 10,418 | +0.08(+2.13%) |
Jun 04, 2012 | 3.890 | 3.890 | 3.700 | 3.760 | 32,041 | -0.13(-3.34%) |
Jun 02, 2012 | 3.890 | 3.900 | 3.780 | 3.890 | 97,696 | +0.00(+0.00%) |
Jun 01, 2012 | 3.890 | 3.900 | 3.780 | 3.890 | 97,696 | +0.02(+0.52%) |
May 31, 2012 | 3.950 | 3.950 | 3.870 | 3.870 | 68,073 | -0.12(-3.01%) |
May 30, 2012 | 3.950 | 4.040 | 3.950 | 3.990 | 20,089 | +0.00(+0.00%) |
May 29, 2012 | 3.930 | 4.030 | 3.910 | 3.990 | 29,135 | -0.01(-0.25%) |
May 28, 2012 | 3.900 | 4.000 | 3.890 | 4.000 | 16,601 | +0.10(+2.56%) |
May 25, 2012 | 3.880 | 3.920 | 3.820 | 3.900 | 9,715 | +0.03(+0.78%) |
May 24, 2012 | 3.970 | 3.970 | 3.820 | 3.870 | 41,015 | -0.09(-2.27%) |
May 23, 2012 | 3.840 | 3.960 | 3.820 | 3.960 | 20,743 | +0.11(+2.86%) |
May 22, 2012 | 3.940 | 3.940 | 3.760 | 3.850 | 34,001 | +0.09(+2.39%) |
May 18, 2012 | 3.760 | 3.760 | 3.760 | 0 | -0.08(-2.08%) | |
May 17, 2012 | 3.850 | 3.910 | 3.840 | 3.840 | 13,823 | -0.02(-0.52%) |
May 16, 2012 | 4.010 | 4.010 | 3.850 | 3.860 | 17,413 | -0.09(-2.28%) |
May 15, 2012 | 3.880 | 3.980 | 3.850 | 3.950 | 21,477 | +0.10(+2.60%) |
May 14, 2012 | 3.900 | 3.900 | 3.800 | 3.850 | 29,394 | -0.06(-1.53%) |
May 11, 2012 | 4.040 | 4.130 | 3.860 | 3.910 | 35,858 | -0.13(-3.22%) |
May 10, 2012 | 3.800 | 4.040 | 3.660 | 4.040 | 92,766 | +0.19(+4.94%) |
May 09, 2012 | 4.050 | 4.050 | 3.840 | 3.850 | 68,940 | -0.14(-3.51%) |
May 08, 2012 | 4.070 | 4.100 | 3.980 | 3.990 | 65,200 | -0.08(-1.97%) |
May 07, 2012 | 4.120 | 4.120 | 4.060 | 4.070 | 17,264 | -0.06(-1.45%) |
May 04, 2012 | 4.210 | 4.210 | 4.070 | 4.130 | 15,665 | -0.08(-1.90%) |
May 03, 2012 | 4.220 | 4.230 | 4.200 | 4.210 | 13,644 | -0.04(-0.94%) |
May 02, 2012 | 4.350 | 4.350 | 4.250 | 4.250 | 28,882 | -0.07(-1.62%) |
May 01, 2012 | 4.220 | 4.390 | 4.220 | 4.320 | 27,624 | +0.10(+2.37%) |
Apr 30, 2012 | 4.150 | 4.230 | 4.120 | 4.220 | 7,139 | +0.07(+1.69%) |
Apr 27, 2012 | 4.150 | 4.210 | 4.150 | 4.150 | 16,349 | -0.03(-0.72%) |
Apr 26, 2012 | 4.100 | 4.250 | 4.080 | 4.180 | 32,783 | +0.09(+2.20%) |
Apr 25, 2012 | 4.100 | 4.100 | 4.080 | 4.090 | 6,070 | +0.01(+0.25%) |
Apr 24, 2012 | 4.120 | 4.140 | 4.070 | 4.080 | 11,904 | -0.04(-0.97%) |
Apr 23, 2012 | 4.170 | 4.170 | 4.060 | 4.120 | 66,813 | -0.05(-1.20%) |
Apr 20, 2012 | 4.150 | 4.240 | 4.150 | 4.170 | 4,133 | +0.01(+0.24%) |
Apr 19, 2012 | 4.230 | 4.230 | 4.160 | 4.160 | 13,935 | -0.04(-0.95%) |
Apr 18, 2012 | 4.190 | 4.220 | 4.110 | 4.200 | 11,964 | -0.04(-0.94%) |
Apr 17, 2012 | 4.200 | 4.240 | 4.130 | 4.240 | 37,657 | +0.18(+4.43%) |
Apr 16, 2012 | 4.120 | 4.150 | 4.050 | 4.060 | 18,310 | -0.04(-0.98%) |
Apr 13, 2012 | 4.080 | 4.110 | 4.050 | 4.100 | 13,498 | +0.02(+0.49%) |
Apr 12, 2012 | 4.030 | 4.080 | 4.010 | 4.080 | 37,610 | +0.04(+0.99%) |
Apr 11, 2012 | 4.040 | 4.080 | 4.040 | 4.040 | 36,430 | +0.00(+0.00%) |
Apr 10, 2012 | 4.130 | 4.130 | 4.030 | 4.040 | 13,243 | -0.10(-2.42%) |
Apr 09, 2012 | 4.150 | 4.160 | 4.080 | 4.140 | 17,546 | -0.01(-0.24%) |
Apr 05, 2012 | 4.180 | 4.190 | 4.110 | 4.150 | 30,007 | -0.02(-0.48%) |
Apr 04, 2012 | 4.250 | 4.250 | 4.130 | 4.170 | 31,928 | -0.09(-2.11%) |
Apr 03, 2012 | 4.270 | 4.300 | 4.250 | 4.260 | 23,404 | -0.04(-0.93%) |